Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa Corp (NY: AA )

41.17 -0.98 (-2.33%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 52.41 52.41 52.41 0 -0.26(-0.50%)
Dec 28, 2017 50.64 52.73 50.61 52.67 5,859,921 +2.24(+4.44%)
Dec 27, 2017 49.18 50.52 48.84 50.44 3,045,570 +1.42(+2.90%)
Dec 26, 2017 48.63 49.13 47.88 49.02 2,836,622 +0.38(+0.78%)
Dec 22, 2017 47.94 48.69 47.49 48.64 2,495,904 +0.97(+2.04%)
Dec 21, 2017 47.95 48.33 47.45 47.66 3,140,868 -0.26(-0.55%)
Dec 20, 2017 46.89 48.33 46.34 47.93 7,362,697 +2.67(+5.89%)
Dec 19, 2017 45.28 43.45 45.26 6,126,229 +1.90(+4.38%)
Dec 18, 2017 41.65 43.48 41.60 43.36 3,263,494 +1.91(+4.60%)
Dec 15, 2017 41.64 41.97 41.14 41.46 4,663,040 +0.25(+0.61%)
Dec 14, 2017 40.86 41.23 40.82 41.20 3,786,932 +0.48(+1.17%)
Dec 13, 2017 41.30 41.41 40.59 40.73 4,261,737 -0.53(-1.27%)
Dec 12, 2017 41.24 41.72 41.04 41.25 3,516,758 +0.16(+0.38%)
Dec 11, 2017 40.42 41.82 40.42 41.10 4,165,958 +0.82(+2.03%)
Dec 08, 2017 39.89 40.64 39.79 40.28 3,799,770 +0.78(+1.97%)
Dec 07, 2017 40.02 40.07 39.18 39.50 3,522,231 -0.69(-1.72%)
Dec 06, 2017 39.70 40.37 39.21 40.19 5,589,326 +0.13(+0.32%)
Dec 05, 2017 40.25 40.73 39.84 40.06 2,934,982 -0.59(-1.46%)
Dec 04, 2017 40.74 41.15 40.38 40.66 2,785,275 +0.15(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.